Guotai CSI STAR&CHINEXT 50 Index ETF (SHA:588360)
China · Delayed Price · Currency is CNY 1.174
-0.008 (-0.68%)
At close: Sep 23, 2026
SHA:588360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 0.42% | 21,793,000 |
| Sep 21, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.77% | 18,661,000 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.64% | 26,084,100 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.61% | 31,124,900 |
| Sep 16, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.34% | 22,523,300 |
| Sep 15, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.36% | 25,202,000 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 19,085,500 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.35% | 21,603,900 |
| Sep 10, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.61% | 21,538,800 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 18,340,600 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.46% | 21,780,000 |
| Sep 7, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.92% | 24,398,300 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.79% | 23,931,000 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.35% | 17,362,700 |
| Sep 2, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -2.30% | 22,002,400 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.51% | 21,842,700 |
| Aug 31, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.34% | 22,218,600 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.41% | 21,289,100 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 2.30% | 17,162,100 |
| Aug 26, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 1.12% | 21,558,000 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.68% | 24,254,800 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -3.62% | 30,595,200 |
| Aug 21, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 1.42% | 21,810,000 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 23,316,900 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -5.65% | 35,206,700 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.84% | 21,564,900 |
| Aug 17, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.58% | 17,431,700 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.96% | 15,855,300 |
| Aug 13, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.48% | 19,386,200 |
| Aug 12, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.54% | 13,446,600 |
| Aug 11, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -0.32% | 17,000,600 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -1.12% | 21,321,100 |
| Aug 7, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.71% | 21,107,900 |
| Aug 6, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -0.24% | 20,591,900 |
| Aug 5, 2026 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 2.67% | 28,100,700 |
| Aug 4, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 5.36% | 26,749,600 |
| Aug 3, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -2.98% | 23,211,400 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | 3.25% | 27,338,300 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -5.17% | 30,927,008 |
| Jul 29, 2026 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 0.42% | 32,772,200 |
| Jul 28, 2026 | 1.25 | 1.29 | 1.18 | 1.19 | 1.19 | -7.87% | 25,673,600 |
| Jul 27, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 2.61% | 20,416,287 |
| Jul 24, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -1.33% | 22,864,619 |
| Jul 23, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.39% | 18,247,486 |
| Jul 22, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | -3.42% | 29,627,500 |
| Jul 21, 2026 | 1.25 | 1.34 | 1.20 | 1.34 | 1.34 | 9.27% | 25,349,700 |
| Jul 20, 2026 | 1.24 | 1.27 | 1.19 | 1.23 | 1.23 | 0.82% | 30,141,300 |
| Jul 17, 2026 | 1.28 | 1.33 | 1.20 | 1.22 | 1.22 | -6.87% | 24,301,800 |
| Jul 16, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -4.17% | 18,421,900 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -3.05% | 11,955,200 |